Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.6993 -0.0208 (-2.89%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.430 7.430 7.120 7.150 2,150 -0.46(-6.04%)
Nov 26, 2010 7.610 7.610 7.610 7.610 0 +0.10(+1.33%)
Nov 24, 2010 7.500 7.510 7.510 7.510 8,695 +0.11(+1.49%)
Nov 23, 2010 7.440 7.440 7.400 7.400 1,000 -0.15(-1.99%)
Nov 22, 2010 7.510 7.550 7.340 7.550 3,105 +0.30(+4.14%)
Nov 19, 2010 7.480 7.480 7.240 7.250 3,557 -0.38(-4.98%)
Nov 18, 2010 7.630 7.630 7.630 7.630 1,475 +0.00(+0.00%)
Nov 17, 2010 7.620 7.790 7.620 7.630 9,660 +0.53(+7.46%)
Nov 16, 2010 7.050 7.100 7.050 7.100 1,759 +0.00(+0.07%)
Nov 15, 2010 7.095 7.095 7.030 7.095 865 +0.02(+0.35%)
Nov 12, 2010 7.050 7.100 6.860 7.070 5,600 -0.43(-5.73%)
Nov 11, 2010 7.500 7.500 7.500 7.500 1,800 +0.08(+1.08%)
Nov 10, 2010 7.620 7.620 7.360 7.420 2,029 +0.32(+4.51%)
Nov 09, 2010 7.070 7.300 7.010 7.100 1,221 +0.09(+1.28%)
Nov 08, 2010 7.000 7.050 7.000 7.010 8,850 -0.04(-0.57%)
Nov 05, 2010 7.000 7.050 7.000 7.050 200 +0.00(+0.00%)
Nov 04, 2010 6.950 7.050 6.950 7.050 6,484 +0.17(+2.47%)
Nov 03, 2010 6.880 7.080 6.880 6.880 6,650 +0.02(+0.29%)
Nov 02, 2010 7.000 7.000 6.860 6.860 6,004 -0.05(-0.72%)
Oct 29, 2010 6.910 6.910 6.910 0 +0.17(+2.52%)
Oct 28, 2010 6.810 7.010 6.730 6.740 9,604 +0.13(+1.97%)
Oct 27, 2010 6.610 6.610 6.610 6.610 1,050 +0.26(+4.09%)
Oct 25, 2010 6.460 6.460 6.350 6.350 1,000 +0.14(+2.25%)
Oct 22, 2010 6.210 6.210 6.210 6.210 119 -0.29(-4.46%)
Oct 21, 2010 6.700 6.700 6.250 6.500 1,966 +0.43(+7.08%)
Oct 20, 2010 6.000 6.150 6.000 6.070 5,830 +0.10(+1.68%)
Oct 19, 2010 6.100 6.100 5.970 5.970 3,700 +0.29(+5.11%)
Oct 18, 2010 5.500 5.680 5.500 5.680 3,070 +0.27(+4.99%)
Oct 15, 2010 5.460 5.460 5.410 5.410 800 +0.05(+0.93%)
Oct 14, 2010 5.360 5.360 5.360 5.360 500 -0.03(-0.56%)
Oct 13, 2010 5.390 5.400 5.390 5.390 2,690 +0.13(+2.47%)
Oct 12, 2010 5.310 5.310 5.260 5.260 2,500 -0.11(-2.05%)
Oct 11, 2010 5.370 5.370 5.370 5.370 4,165 +0.09(+1.70%)
Oct 08, 2010 5.280 5.280 5.280 5.280 1,000 +0.00(+0.00%)
Oct 07, 2010 5.390 5.390 5.280 5.280 3,398 -0.09(-1.68%)
Oct 05, 2010 5.370 5.370 5.370 0 +0.07(+1.32%)
Oct 01, 2010 5.300 5.300 5.300 0 +0.10(+1.92%)
Sep 30, 2010 5.340 5.340 5.200 5.200 3,175 +0.03(+0.58%)
Sep 29, 2010 5.170 5.170 5.170 5.170 3,100 +0.07(+1.37%)
Sep 28, 2010 5.100 5.100 5.100 5.100 3,078 -0.18(-3.41%)
Sep 27, 2010 5.280 5.280 5.280 5.280 2,500 -0.02(-0.38%)
Sep 24, 2010 5.270 5.300 5.270 5.300 4,400 +0.10(+1.92%)
Sep 23, 2010 5.200 5.200 5.200 5.200 100 +0.13(+2.56%)
Sep 22, 2010 5.070 5.070 5.070 5.070 3,197 +0.07(+1.40%)
Sep 20, 2010 5.000 5.000 5.000 0 -0.22(-4.21%)
Sep 17, 2010 5.130 5.220 5.130 5.220 420 +0.11(+2.15%)
Sep 15, 2010 5.150 5.150 5.100 5.110 4,700 +0.11(+2.20%)
Sep 10, 2010 5.000 5.000 5.000 0 +0.20(+4.17%)
Sep 09, 2010 4.770 4.800 4.750 4.800 3,203 +0.35(+7.87%)
Sep 08, 2010 4.450 4.450 4.450 4.450 5,730 +0.08(+1.83%)
Sep 07, 2010 4.370 4.370 4.370 4.370 5,630 +0.02(+0.46%)
Sep 03, 2010 4.350 4.350 4.350 4.350 2,000 +0.04(+0.93%)
Sep 02, 2010 4.310 4.310 4.310 4.310 600 -0.12(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.